Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.853 | 7.095 | 6.833 | 7.069 | 1,220,792 | +0.27(+3.96%) |
May 27, 2016 | 6.752 | 6.800 | 6.800 | 6.800 | 994,862 | -0.02(-0.30%) |
May 26, 2016 | 6.847 | 6.927 | 6.726 | 6.820 | 749,642 | +0.03(+0.50%) |
May 25, 2016 | 6.665 | 6.793 | 6.638 | 6.786 | 1,176,884 | +0.15(+2.33%) |
May 24, 2016 | 6.631 | 6.672 | 6.557 | 6.631 | 1,176,832 | +0.08(+1.23%) |
May 23, 2016 | 6.645 | 6.672 | 6.544 | 6.551 | 995,355 | -0.08(-1.22%) |
May 20, 2016 | 6.591 | 6.678 | 6.510 | 6.631 | 2,112,389 | +0.09(+1.34%) |
May 19, 2016 | 6.726 | 6.733 | 6.524 | 6.544 | 1,776,404 | -0.20(-2.99%) |
May 18, 2016 | 6.914 | 7.021 | 6.719 | 6.746 | 1,520,374 | -0.07(-0.99%) |
May 17, 2016 | 6.947 | 7.102 | 6.793 | 6.813 | 2,750,607 | -0.03(-0.39%) |
May 16, 2016 | 6.728 | 6.908 | 6.722 | 6.840 | 1,647,392 | +0.12(+1.85%) |
May 13, 2016 | 6.641 | 6.759 | 6.628 | 6.715 | 1,305,234 | +0.05(+0.75%) |
May 12, 2016 | 6.834 | 6.852 | 6.666 | 6.666 | 1,224,577 | -0.12(-1.74%) |
May 11, 2016 | 6.585 | 6.915 | 6.566 | 6.784 | 1,456,667 | +0.11(+1.58%) |
May 10, 2016 | 6.498 | 6.790 | 6.498 | 6.678 | 1,313,337 | +0.07(+1.13%) |
May 09, 2016 | 6.560 | 6.672 | 6.460 | 6.603 | 1,079,455 | -0.02(-0.28%) |
May 06, 2016 | 6.641 | 6.709 | 6.550 | 6.622 | 1,102,468 | -0.12(-1.75%) |
May 05, 2016 | 6.703 | 6.827 | 6.672 | 6.740 | 1,240,472 | +0.07(+1.03%) |
May 04, 2016 | 6.647 | 6.709 | 6.578 | 6.672 | 1,280,418 | +0.07(+1.04%) |
May 03, 2016 | 6.734 | 6.734 | 6.510 | 6.603 | 1,191,267 | -0.23(-3.37%) |
May 02, 2016 | 6.765 | 6.846 | 6.678 | 6.834 | 1,337,829 | +0.07(+1.01%) |
Apr 29, 2016 | 6.902 | 6.908 | 6.684 | 6.765 | 5,586,417 | -0.14(-1.98%) |
Apr 28, 2016 | 7.027 | 7.058 | 6.846 | 6.902 | 3,785,765 | -0.17(-2.46%) |
Apr 27, 2016 | 6.821 | 7.300 | 6.958 | 7.076 | 8,672,028 | +0.26(+3.74%) |
Apr 26, 2016 | 7.008 | 7.027 | 6.790 | 6.821 | 2,565,271 | -0.18(-2.58%) |
Apr 25, 2016 | 7.076 | 7.095 | 6.964 | 7.002 | 1,426,425 | +0.04(+0.54%) |
Apr 22, 2016 | 6.958 | 7.070 | 6.871 | 6.964 | 2,092,579 | +0.02(+0.27%) |
Apr 21, 2016 | 7.002 | 7.002 | 6.877 | 6.946 | 1,041,438 | -0.05(-0.71%) |
Apr 20, 2016 | 7.058 | 7.083 | 6.902 | 6.995 | 1,390,006 | +0.06(+0.90%) |
Apr 19, 2016 | 6.846 | 6.946 | 6.815 | 6.933 | 1,083,972 | +0.15(+2.20%) |
Apr 18, 2016 | 6.709 | 6.815 | 6.641 | 6.784 | 1,270,290 | +0.01(+0.18%) |
Apr 15, 2016 | 6.796 | 6.905 | 6.734 | 6.771 | 2,889,600 | -0.02(-0.37%) |
Apr 14, 2016 | 6.715 | 6.796 | 6.709 | 6.796 | 2,678,262 | +0.22(+3.41%) |
Apr 13, 2016 | 6.460 | 6.588 | 6.404 | 6.572 | 1,222,398 | +0.18(+2.82%) |
Apr 12, 2016 | 6.330 | 6.392 | 6.280 | 6.392 | 2,632,532 | +0.17(+2.80%) |
Apr 11, 2016 | 6.261 | 6.311 | 6.211 | 6.218 | 2,863,202 | +0.06(+1.01%) |
Apr 08, 2016 | 6.305 | 6.348 | 6.149 | 6.155 | 1,681,371 | -0.11(-1.69%) |
Apr 07, 2016 | 6.305 | 6.348 | 6.224 | 6.261 | 1,101,925 | -0.03(-0.49%) |
Apr 06, 2016 | 6.255 | 6.292 | 6.208 | 6.292 | 1,271,089 | +0.19(+3.16%) |
Apr 05, 2016 | 6.124 | 6.186 | 6.068 | 6.099 | 1,127,126 | -0.11(-1.80%) |
Apr 04, 2016 | 6.361 | 6.417 | 6.168 | 6.211 | 1,480,479 | +0.00(+0.00%) |
Apr 01, 2016 | 6.180 | 6.242 | 6.109 | 6.211 | 1,141,974 | -0.16(-2.54%) |
Mar 31, 2016 | 6.404 | 6.435 | 6.314 | 6.373 | 1,141,818 | -0.06(-0.87%) |
Mar 30, 2016 | 6.336 | 6.541 | 6.317 | 6.429 | 2,163,843 | +0.19(+3.09%) |
Mar 29, 2016 | 6.105 | 6.249 | 6.081 | 6.236 | 1,285,771 | +0.04(+0.70%) |
Mar 28, 2016 | 6.242 | 6.286 | 6.137 | 6.193 | 789,624 | -0.07(-1.09%) |
Mar 24, 2016 | 6.162 | 6.261 | 6.261 | 6.261 | 983,331 | +0.04(+0.60%) |
Mar 23, 2016 | 6.311 | 6.323 | 6.146 | 6.224 | 1,363,937 | -0.07(-1.09%) |
Mar 22, 2016 | 6.292 | 6.317 | 6.230 | 6.292 | 1,649,084 | -0.07(-1.08%) |
Mar 21, 2016 | 6.597 | 6.597 | 6.274 | 6.361 | 2,197,617 | -0.29(-4.31%) |
Mar 18, 2016 | 6.771 | 6.771 | 6.550 | 6.647 | 1,819,343 | -0.09(-1.39%) |
Mar 17, 2016 | 6.784 | 6.803 | 6.572 | 6.740 | 2,264,497 | +0.07(+1.12%) |
Mar 16, 2016 | 6.479 | 6.691 | 6.479 | 6.666 | 1,806,283 | +0.17(+2.68%) |
Mar 15, 2016 | 6.578 | 6.585 | 6.367 | 6.491 | 1,938,371 | -0.14(-2.16%) |
Mar 14, 2016 | 6.547 | 6.672 | 6.535 | 6.635 | 2,339,832 | +0.21(+3.29%) |
Mar 11, 2016 | 6.236 | 6.504 | 6.230 | 6.423 | 3,206,061 | +0.27(+4.35%) |
Mar 10, 2016 | 6.124 | 6.174 | 6.012 | 6.155 | 1,393,329 | +0.06(+0.92%) |
Mar 09, 2016 | 6.137 | 6.193 | 6.074 | 6.099 | 1,387,479 | +0.05(+0.82%) |
Mar 08, 2016 | 6.286 | 6.330 | 5.975 | 6.049 | 2,292,745 | -0.16(-2.51%) |
Mar 07, 2016 | 6.311 | 6.395 | 6.180 | 6.205 | 3,104,888 | -0.13(-2.06%) |
Mar 04, 2016 | 6.504 | 6.516 | 6.317 | 6.336 | 3,839,837 | +0.12(+2.00%) |
Mar 03, 2016 | 6.193 | 6.249 | 6.143 | 6.211 | 1,540,004 | +0.02(+0.40%) |
Mar 02, 2016 | 6.367 | 6.410 | 6.180 | 6.186 | 2,184,369 | -0.25(-3.87%) |